Cotizaciones - Acciones (NYSE)

(Close Market) - Última Actualización: 2025-05-04 19:30:55
(Puede existir un tiempo diferido de 5-10 minutos)
# Symbol Company Price Var Var.% Min. Max. Volume Market Market Cap Ratio
1 None Brookfield Rein 43,6 0,59 1,37% 43,6 43,6 2 NYSE - -
2 None Brookfield Rg-A 43,84 0,81 1,88% 43,02 43,84 32.741 NYSE - -
3 None Brown & Brown 90,08 0 0% 90,04 90,99 8.934 NYSE - -
4 None Brown NVtgRg-B 42,27 0,76 1,83% 41,55 42,27 22.705 NYSE - -
5 None Brown-Forman-A 43,21 0,66 1,55% 42,76 43,21 109 NYSE - -
6 None BRT Apartments 17,14 -0,17 -0,98% 17,12 17,5 221 NYSE - -
7 None Brunswick 70,52 0,97 1,39% 69,66 70,52 4.482 NYSE - -
8 None Bsch+Lb 15,31 -0,05 -0,33% 15,3 15,72 2.750 NYSE - -
9 None Buckle 36,57 0,65 1,81% 36,14 36,61 3.027 NYSE - -
10 None Buenaventura Sp.ADR 16,93 0,18 1,07% 16,77 17,26 33.191 NYSE - -
11 None Build-A-Bear Wor 24,32 0,39 1,63% 24,16 24,45 1.354 NYSE - -
12 None Builders FirstSo 134,3 -0,19 -0,14% 133,07 135,48 389.355 NYSE - -
13 None Bunge Global 110,62 0,7 0,64% 109,71 111,41 8.606 NYSE - -
14 None Burford Cap NPV 13,02 0,11 0,85% 12,93 13,08 9.223 NYSE - -
15 None Burlington Store 241,98 1,73 0,72% 241,86 244,03 8.667 NYSE - -
16 None Butterfly Netw Rg-A 1 0 0% 1 1,05 4.969 NYSE - -
17 None BW LPG 18,22 -0,03 -0,16% 17,76 18,42 2.113 NYSE - -
18 None BWX Technologies 94,88 0,54 0,57% 94,39 95,32 1.661 NYSE - -
19 None BXP 61,44 0,2 0,33% 61,16 61,65 11.840 NYSE - -
20 None Byline Bancorp 23,67 0,24 1,02% 23,43 23,67 491 NYSE - -
21 None C3.ai Rg-A 29,7 0,25 0,85% 28,94 30,03 67.714 NYSE - -
22 None Cable One 327,4 5,62 1,75% 321,34 328,18 1.193 NYSE - -
23 None Cabot Corp 77,965 0,845 1,1% 76,92 78,8 12.885 NYSE - -
24 None Caci Intl Rg-A 463,31 4,57 1% 458,88 469,69 28.395 NYSE - -
25 None Cactus-A 41 1,31 3,3% 39,96 41,04 19.484 NYSE - -
26 None Cadeler Sp ADR 21,8 0,95 4,56% 21,59 21,85 699 NYSE - -
27 None Cadence Bank 30,3 0,6 2,02% 29,85 30,42 30.192 NYSE - -
28 None Cadre Holdings 29,72 0,165 0,56% 29,37 30,25 8.935 NYSE - -
29 None CAE 25,9 0,8 3,19% 25,31 25,96 25.860 NYSE - -
30 None Cal Water Serv G 48,8 -1,43 -2,85% 48,5 50,09 9.598 NYSE - -
31 None Caledonia Mng 12,41 -0,39 -3,05% 12,37 12,7 1.695 NYSE - -
32 None Caleres 15,955 0,625 4,08% 15,67 16,13 26.722 NYSE - -
33 None Calidi Bio Rg-A 0,472 -0,008 -1,71% 0,47 0,48 1.354 NYSE - -
34 None California Res 36,2 0,79 2,23% 35,16 36,47 27.570 NYSE - -
35 None Calix 42 0,72 1,74% 41,45 42,08 34.508 NYSE - -
36 None Camber Energy 0,119 0,001 1,11% 0,12 0,12 29.220 NYSE - -
37 None Camden REIT-SBI 120,86 6,02 5,24% 117,78 121,26 65.200 NYSE - -
38 None Cameco 47,01 1,48 3,25% 46,5 47,74 293.423 NYSE - -
39 None Campbell Soup 45,47 0,08 0,18% 45,22 45,57 13.087 NYSE - -
40 None Can Fite Bio ADS 1,085 0,04 3,83% 1,07 1,08 180 NYSE - -
41 None Canada Goose SV 8,28 0,04 0,49% 8,15 8,33 23.962 NYSE - -
42 None Canadian Natl Rl 101,35 5,71 5,97% 96,84 101,43 198.942 NYSE - -
43 None Canadian Pacific 74,96 2,24 3,08% 73,73 75,16 170.794 NYSE - -
44 None Cango Sp ADS 4,07 0,04 0,99% 4,05 4,15 3.735 NYSE - -
45 None Cannae Hldg 18,13 0,38 2,14% 17,95 18,22 5.534 NYSE - -
46 None Capital One DO-I 18,81 0,16 0,86% 18,76 18,89 625 NYSE - -
47 None Capital One DO-J 18,09 -0,01 -0,06% 18,07 18,24 823 NYSE - -
48 None Capital One DO-K 17,61 2,31 15,1% 17,51 17,61 105 NYSE - -
49 None Capital One DO-L 16,69 0,14 0,85% 16,64 16,69 972 NYSE - -
50 None Capital One DO-N 16,23 -0,15 -0,92% 16,2 16,46 5.511 NYSE - -
51 None Capital One Finl 187,96 7,72 4,28% 183 189,31 226.793 NYSE - -
52 None Capri Hldg 15,56 0,51 3,39% 15,22 15,85 90.283 NYSE - -
53 None Cardinal Health 149,58 4,01 2,75% 146,4 150,12 172.010 NYSE - -
54 None CareTrust-REIT 29,07 -0,2 -0,68% 28,85 29,28 591.673 NYSE - -
55 None Carlisle Cos 386,44 6,52 1,72% 383,46 388,33 8.388 NYSE - -
56 None CarMax 66,67 1,12 1,71% 65,75 67,08 108.366 NYSE - -
57 None Carnival 19,575 0,95 5,1% 19,04 19,63 1.291.504 NYSE - -
58 None Carnival Sp ADR 17,835 0,82 4,82% 17,4 17,89 45.321 NYSE - -
59 None Carpenter Techn. 213,26 11,1 5,49% 205,51 215,23 68.807 NYSE - -
60 None Carriage Service 40,32 0,751 1,9% 39,01 40,39 4.757 NYSE - -
61 None Carrier Global 71,54 1,955 2,81% 69,4 71,74 399.421 NYSE - -
62 None Cars.com 11,915 0,175 1,49% 11,83 12,04 16.095 NYSE - -
63 None Carter 34,98 1,65 4,95% 33,28 35,03 42.982 NYSE - -
64 None Carvana-A 257,03 5,07 2,01% 250,96 258,9 159.894 NYSE - -
65 None Castellum 0,962 0,007 0,71% 0,95 0,97 3.353 NYSE - -
66 None Catalent 57,29 -0,02 -0,03% 57,03 57,37 15.691 NYSE - -
67 None Caterpillar 323,8 9,75 3,1% 318,48 324,67 148.881 NYSE - -
68 None Catheter Precis 0,27 0 0% 0,27 0,28 4.046 NYSE - -
69 None Cato Corp -A- 2,5 0,17 7,3% 2,44 2,5 267 NYSE - -
70 None CAVA Group 96,63 2,12 2,24% 94,76 97,37 90.470 NYSE - -
71 None cbdMD 0,192 -0,003 -1,54% 0,17 0,19 1.809 NYSE - -
72 None cbdMD 8% CCRPP Rg-A 1,67 0,15 9,87% 1,67 1,67 200 NYSE - -
73 None CBIZ 71,725 1,845 2,64% 70,34 71,87 12.278 NYSE - -
74 None CBL & Assoc REIT 24,54 0,79 3,33% 24,48 24,84 3.198 NYSE - -
75 None Cboe Glbl Mkt 220,8 -1,35 -0,61% 217,73 221,75 16.892 NYSE - -
76 None CBRE Group Rg-A 126,64 3,11 2,52% 125,6 127,32 47.228 NYSE - -
77 None Cdar 6.5% CCRPPRg-C 14,95 -1,65 -9,94% 14,9 14,95 1.707 NYSE - -
78 None Cdn Imperial Ban 63,72 0,64 1,01% 63,52 63,87 67.746 NYSE - -
79 None Cdn Natural Res 29 0,11 0,38% 28,73 29,49 345.561 NYSE - -
80 None Cdnc 5.5% NCRP Rg-A 21 0,531 2,59% 21 21,21 24 NYSE - -
81 None Cedar 7.25%CRP Rg-B 16,99 0,99 6,19% 15,78 16,99 1.222 NYSE - -
82 None CEL-SCI 0,25 -0,02 -7,41% 0,25 0,27 52.856 NYSE - -
83 None Celanese 45,925 0,485 1,07% 45,28 47 101.576 NYSE - -
84 None Celestica 94,11 4,89 5,48% 91,34 96,6 125.554 NYSE - -
85 None Cem Pacasm Unsp ADR 5,492 -0,006 -0,11% 5,49 5,49 63 NYSE - -
86 None Cemex Sp ADR 6,15 0,04 0,65% 6,1 6,18 140.885 NYSE - -
87 None CEMIG Sp ADR 1,895 0,02 1,07% 1,88 1,9 341.897 NYSE - -
88 None Cencora 292,19 1,99 0,69% 290,19 293,93 35.128 NYSE - -
89 None Cenovus Energy 12,02 0,05 0,42% 11,82 12,19 653.499 NYSE - -
90 None Centene 60,14 0,73 1,23% 59,08 60,45 275.556 NYSE - -
91 None Centerpoint Ener 38,97 0,385 1% 38,62 39,17 174.076 NYSE - -
92 None Centerra Gold 6,385 -0,01 -0,16% 6,31 6,51 16.537 NYSE - -
93 None Centers REIT-SBI 61,72 1,92 3,21% 60,21 61,75 2.108 NYSE - -
94 None Centrais Elc Sp ADR 7,695 0,055 0,72% 7,63 7,8 32.734 NYSE - -
95 None Central Pacific 26,53 0,35 1,34% 25,92 26,69 2.439 NYSE - -
96 None Central Sp ADR 10,425 0,115 1,12% 10,3 10,54 4.662 NYSE - -
97 None Centrus Energy Rg-A 72,99 1,89 2,66% 72,01 74,51 12.486 NYSE - -
98 None Centuri Hldg 18,56 -0,26 -1,38% 18,52 19,49 13.294 NYSE - -
99 None Century Communit 54,89 0,43 0,79% 54,3 55,49 6.276 NYSE - -
100 None Cervecerias Sp ADR 15,46 0,25 1,64% 15,09 15,47 5.841 NYSE - -
101 None CF Industries Hl 80,62 0,97 1,22% 79,18 80,73 91.158 NYSE - -
102 None CGI Rg SV-A 104,93 0,56 0,54% 103,88 105,49 18.935 NYSE - -
103 None Ch 5.625% CCRP Rg-A 19,77 0,12 0,61% 19,77 19,77 100 NYSE - -
104 None ChargePt Hldg Rg-A 0,62 -0,008 -1,23% 0,61 0,64 57.029 NYSE - -
105 None Charles Riv Lab 118,435 1,585 1,36% 118,32 121,79 50.622 NYSE - -
106 None Charles Schw DO-D 25,04 0,09 0,36% 24,98 25,05 1.203 NYSE - -
107 None Charles Schw DO-J 19,7 0,16 0,82% 19,63 19,75 4.806 NYSE - -
108 None Charles Schwab 83,08 1,556 1,91% 82,64 83,64 432.392 NYSE - -
109 None Charoen Pokphand 35,76 0,64 1,82% 35,35 36,2 0 NYSE - -
110 None Chart Inds DS 59,36 1,9 3,31% 58,38 59,94 830 NYSE - -
111 None Chart Industries 151,45 16,47 12,2% 143,87 155,79 245.011 NYSE - -
112 None Chath L REIT-SBI 7,015 0,075 1,08% 7 7,17 7.796 NYSE - -
113 None Cheetah Sp ADR-A 3,887 0,097 2,56% 3,89 3,89 209 NYSE - -
114 None Chegg 0,75 0,026 3,55% 0,72 0,75 6.897 NYSE - -
115 None Chemed 573,35 0,53 0,09% 569,41 580,46 2.513 NYSE - -
116 None Chemours 12,49 0,3 2,46% 12,21 12,7 56.889 NYSE - -
117 None Chenghe Uts 12,49 2,28 22,33% 12,49 12,96 402 NYSE - -
118 None Cheni Eng Partn 60,57 1,69 2,87% 58,5 60,6 2.958 NYSE - -
119 None Cheniere Energy 235,81 5,26 2,28% 231,25 236,07 65.494 NYSE - -
120 None Cherry Hill REIT 2,985 0,045 1,53% 2,94 2,99 997 NYSE - -
121 None Chesapeake Util 132,84 0,76 0,58% 131,3 133,1 1.576 NYSE - -
122 None Chevron 138,53 2,39 1,76% 135,3 139,76 690.773 NYSE - -
123 None Chewy Rg-A 36,68 0,3 0,82% 36,03 36,99 220.404 NYSE - -
124 None Chicago Rivet &M 13,9 8,74 169,38% 11,77 13,9 217 NYSE - -
125 None Chile Sp.ADR 29,46 0,11 0,37% 29,25 29,66 12.725 NYSE - -
126 None Chimer 8% CCRP Rg-D 24,73 0,08 0,32% 24,52 24,84 21.043 NYSE - -
127 None Chimera 8% CRP Rg-A 22,23 -0,08 -0,36% 22,21 22,28 891 NYSE - -
128 None Chimera CCPRP Rg-B 24,73 0,14 0,57% 24,72 24,8 205 NYSE - -
129 None Chimera Inv REIT 12,33 0,16 1,31% 12,24 12,42 10.013 NYSE - -
130 None China Gren Agric 2,03 -0,07 -3,33% 2,03 2,03 124 NYSE - -
131 None China Pharma 1,67 0,46 38,02% 1,97 1,97 126 NYSE - -
132 None China Yuchai Int 16,62 1,4 9,2% 15,1 16,8 5.015 NYSE - -
133 None Chipotle Mexican 51,59 1,27 2,52% 50,93 51,78 339.395 NYSE - -
134 None Chmra Inv CCRP Rg-C 23,25 0,09 0,39% 23,1 23,4 5.497 NYSE - -
135 None Choice Hotels 129,34 3,59 2,85% 126,34 129,67 23.593 NYSE - -
136 None Chr CCRP Rg-B 23,72 6,68 39,2% 23,72 23,72 60 NYSE - -
137 None Chromocell 1,22 0,14 12,96% 1,1 1,23 420 NYSE - -
138 None Chrr 8.20% CRP Rg-A 22,271 0,171 0,78% 22,27 22,27 1.000 NYSE - -
139 None Chubb N 287,57 4,69 1,66% 283,95 287,7 48.414 NYSE - -
140 None Chung Tel Sp ADR 42,07 1,72 4,26% 41,66 42,14 5.346 NYSE - -
141 None Church & Dwight 92,93 0,56 0,61% 92,32 93,96 88.448 NYSE - -
142 None CIENA 72,81 1,369 1,92% 72,28 73,84 64.662 NYSE - -
143 None Cinemark Holding 30,25 0,37 1,24% 28,11 30,68 200.438 NYSE - -
144 None CINT Rg-A 5,8 -0,02 -0,34% 5,78 5,88 2.041 NYSE - -
145 None CION Investment 9,95 0,185 1,89% 9,78 9,95 7.332 NYSE - -
146 None Citi DO-J- 25,08 0,09 0,36% 24,99 25,11 1.296.493 NYSE - -
147 None CitiFR TRUPSRg10.40 29,81 -0,12 -0,4% 29,75 29,92 1.662 NYSE - -
148 None Citigroup 70,55 2,951 4,37% 69,36 70,83 619.089 NYSE - -
149 None Citizen Finl DO-E 19,28 0,12 0,63% 19,28 19,5 571 NYSE - -
150 None Citizens Finl Gr 38,69 1,4 3,75% 37,89 38,75 177.766 NYSE - -
¡Apoyá el Desarrollo de FiMeC!
Invitame un café en cafecito.app